NASDAQ:CERS
Cerus Corporation Stock Price (Quote)
$1.73
-0.180 (-9.42%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.61 | $2.00 | Friday, 10th May 2024 CERS stock ended at $1.73. This is 9.42% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 11.56% from a day low at $1.73 to a day high of $1.93. |
| 90 days | $1.61 | $2.59 | |
| 52 weeks | $1.21 | $3.08 |
| Date | Open | High | Low | Close | Volume |
| Oct 21, 2016 | $5.25 | $5.30 | $5.14 | $5.15 | 826 100 |
| Oct 20, 2016 | $5.20 | $5.34 | $5.20 | $5.30 | 498 400 |
| Oct 19, 2016 | $5.28 | $5.28 | $5.15 | $5.25 | 754 400 |
| Oct 18, 2016 | $5.21 | $5.32 | $5.16 | $5.26 | 501 400 |
| Oct 17, 2016 | $5.13 | $5.19 | $5.08 | $5.15 | 713 100 |
| Oct 14, 2016 | $5.23 | $5.28 | $5.01 | $5.17 | 1 064 200 |
| Oct 13, 2016 | $5.49 | $5.51 | $5.15 | $5.18 | 1 816 600 |
| Oct 12, 2016 | $5.71 | $5.75 | $5.50 | $5.52 | 1 059 700 |
| Oct 11, 2016 | $6.05 | $6.07 | $5.66 | $5.74 | 930 900 |
| Oct 10, 2016 | $5.96 | $6.16 | $5.90 | $6.10 | 323 600 |
| Oct 07, 2016 | $6.00 | $6.05 | $5.82 | $5.90 | 700 100 |
| Oct 06, 2016 | $6.23 | $6.23 | $5.97 | $6.00 | 812 900 |
| Oct 05, 2016 | $6.19 | $6.30 | $6.17 | $6.26 | 313 500 |
| Oct 04, 2016 | $6.25 | $6.27 | $6.14 | $6.20 | 466 900 |
| Oct 03, 2016 | $6.21 | $6.34 | $6.12 | $6.26 | 424 900 |
| Sep 30, 2016 | $6.13 | $6.25 | $6.01 | $6.21 | 923 100 |
| Sep 29, 2016 | $6.52 | $6.59 | $6.10 | $6.12 | 810 700 |
| Sep 28, 2016 | $6.43 | $6.56 | $6.39 | $6.53 | 1 147 100 |
| Sep 27, 2016 | $6.42 | $6.45 | $6.24 | $6.39 | 935 200 |
| Sep 26, 2016 | $6.18 | $6.33 | $6.13 | $6.30 | 791 500 |
| Sep 23, 2016 | $6.19 | $6.28 | $6.13 | $6.23 | 586 400 |
| Sep 22, 2016 | $6.07 | $6.30 | $5.95 | $6.25 | 955 200 |
| Sep 21, 2016 | $5.96 | $6.06 | $5.86 | $6.06 | 777 200 |
| Sep 20, 2016 | $6.04 | $6.08 | $5.83 | $5.96 | 1 047 800 |
| Sep 19, 2016 | $6.12 | $6.13 | $5.79 | $6.00 | 1 577 600 |
